시장 데이터를 불러오는 중
전체 종목
HUHUTECH International Group Inc. - Ordinary Shares 과거 주가
HUHUTECH International Group Inc. - Ordinary Shares · HUHU · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HUHUTECH International Group Inc. - Ordinary Shares · HUHU · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,831 | ₩4,218 | ₩3,177 | ₩3,924 | +2.44% | 54.7만 |
| 2026.10.08 | ₩4,178 | ₩4,338 | ₩3,604 | ₩4,004 | -4.15% | 18만 |
| 2026.10.07 | ₩5,312 | ₩5,512 | ₩3,604 | ₩4,164 | -21.61% | 49만 |
| 2026.10.06 | ₩6,100 | ₩6,376 | ₩5,152 | ₩5,239 | -14.11% | 100.1만 |
| 2026.10.05 | ₩6,420 | ₩6,512 | ₩5,726 | ₩5,873 | -8.52% | 1.6만 |
| 2026.10.02 | ₩6,567 | ₩6,874 | ₩6,327 | ₩6,353 | -3.25% | 7.8천 |
| 2026.10.01 | ₩7,181 | ₩7,194 | ₩5,913 | ₩6,500 | -9.48% | 59.6만 |
| 2026.09.30 | ₩7,187 | ₩7,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,313 |
| +1.75% |
| 5.3천 |
| 2026.09.29 | ₩7,434 | ₩7,474 | ₩6,687 | ₩6,941 | -6.64% | 2.2만 |
|---|
| 2026.09.28 | ₩7,328 | ₩8,275 | ₩7,328 | ₩7,661 | +4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩7,741 | ₩8,148 | ₩7,074 | ₩7,087 | -8.45% | 5.9만 |
|---|
| 2026.09.24 | ₩8,435 | ₩8,609 | ₩7,675 | ₩7,955 | -5.70% | 6만 |
|---|
| 2026.09.23 | ₩8,115 | ₩8,676 | ₩7,661 | ₩7,875 | -2.96% | 1.5만 |
|---|
| 2026.09.22 | ₩8,275 | ₩8,442 | ₩7,835 | ₩8,162 | -1.37% | 2.2만 |
|---|
| 2026.09.21 | ₩7,955 | ₩8,676 | ₩7,668 | ₩8,262 | +3.86% | 6.7만 |
|---|
| 2026.09.18 | ₩5,726 | ₩7,968 | ₩5,606 | ₩7,808 | +36.36% | 14.6만 |
|---|
| 2026.09.17 | ₩5,499 | ₩5,993 | ₩5,472 | ₩5,619 | +2.18% | 6.3만 |
|---|
| 2026.09.16 | ₩5,005 | ₩5,953 | ₩4,952 | ₩5,419 | +8.27% | 16.7만 |
|---|
| 2026.09.15 | ₩5,205 | ₩5,486 | ₩4,965 | ₩4,965 | -4.62% | 3.2천 |
|---|
| 2026.09.14 | ₩5,392 | ₩5,432 | ₩5,205 | ₩5,272 | -2.23% | 7.3천 |
|---|
| 2026.09.11 | ₩5,392 | ₩5,406 | ₩5,392 | ₩5,406 | +0.25% | 2.9천 |
|---|
| 2026.09.10 | ₩5,526 | ₩5,619 | ₩5,419 | ₩5,432 | -1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩5,739 | ₩5,886 | ₩5,512 | ₩5,552 | -3.26% | 4.7만 |
|---|
| 2026.09.08 | ₩5,673 | ₩5,833 | ₩5,606 | ₩5,673 | 0.00% | 6.6천 |
|---|
| 2026.09.04 | ₩5,592 | ₩6,006 | ₩5,592 | ₩5,646 | +0.95% | 3.3만 |
|---|
| 2026.09.03 | ₩5,819 | ₩5,819 | ₩5,475 | ₩5,766 | -0.92% | 2.8만 |
|---|
| 2026.09.02 | ₩5,686 | ₩5,886 | ₩5,459 | ₩5,633 | -0.94% | 8.6만 |
|---|
| 2026.09.01 | ₩5,713 | ₩5,753 | ₩5,419 | ₩5,646 | -1.17% | 3만 |
|---|
| 2026.08.31 | ₩5,606 | ₩5,966 | ₩5,459 | ₩5,653 | +0.83% | 12.9만 |
|---|
| 2026.08.28 | ₩5,873 | ₩5,873 | ₩5,552 | ₩5,552 | -5.45% | 4.5천 |
|---|
| 2026.08.27 | ₩6,006 | ₩6,046 | ₩5,766 | ₩5,766 | -4.00% | 36.2만 |
|---|
| 2026.08.26 | ₩6,073 | ₩6,246 | ₩5,592 | ₩6,208 | +2.22% | 2.4만 |
|---|
| 2026.08.25 | ₩6,073 | ₩6,647 | ₩6,020 | ₩6,033 | -0.66% | 10.1만 |
|---|
| 2026.08.24 | ₩6,073 | ₩6,193 | ₩6,073 | ₩6,073 | 0.00% | 4.7천 |
|---|
| 2026.08.21 | ₩6,393 | ₩6,634 | ₩6,140 | ₩6,180 | -3.34% | 1.1만 |
|---|
| 2026.08.20 | ₩6,393 | ₩6,674 | ₩6,220 | ₩6,220 | -2.71% | 2.2만 |
|---|
| 2026.08.19 | ₩6,193 | ₩6,941 | ₩6,193 | ₩6,340 | +2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩6,553 | ₩6,660 | ₩6,206 | ₩6,367 | -2.85% | 3.3만 |
|---|
| 2026.08.17 | ₩6,714 | ₩6,780 | ₩6,006 | ₩6,500 | -3.18% | 9.3만 |
|---|
| 2026.08.14 | ₩7,087 | ₩7,181 | ₩6,086 | ₩6,553 | -7.53% | 5.7만 |
|---|
| 2026.08.13 | ₩6,594 | ₩7,408 | ₩6,553 | ₩6,941 | +5.26% | 7.8만 |
|---|
| 2026.08.12 | ₩6,180 | ₩6,887 | ₩6,180 | ₩6,687 | +8.21% | 8.6만 |
|---|
| 2026.08.11 | ₩6,660 | ₩6,807 | ₩5,873 | ₩6,353 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩7,021 | ₩7,902 | ₩6,767 | ₩7,074 | +0.76% | 1.1만 |
|---|
| 2026.08.07 | ₩7,141 | ₩7,595 | ₩6,954 | ₩7,007 | -1.87% | 2.3만 |
|---|
| 2026.08.06 | ₩7,127 | ₩7,821 | ₩7,127 | ₩7,408 | +3.93% | 8.8천 |
|---|
| 2026.08.05 | ₩7,621 | ₩7,728 | ₩7,274 | ₩7,368 | -3.33% | 6.6천 |
|---|
| 2026.08.04 | ₩6,901 | ₩8,008 | ₩6,901 | ₩7,448 | +7.93% | 3.1만 |
|---|
| 2026.08.03 | ₩7,501 | ₩7,955 | ₩6,500 | ₩7,021 | -6.41% | 2.5만 |
|---|
| 2026.07.31 | ₩8,449 | ₩9,343 | ₩7,154 | ₩7,448 | -11.85% | 4.5만 |
|---|
| 2026.07.30 | ₩7,982 | ₩9,343 | ₩7,207 | ₩8,295 | +3.93% | 3.2만 |
|---|
| 2026.07.29 | ₩7,074 | ₩8,863 | ₩6,660 | ₩8,609 | +21.70% | 4.3만 |
|---|
| 2026.07.28 | ₩6,807 | ₩7,488 | ₩6,660 | ₩7,488 | +10.00% | 1.3만 |
|---|
| 2026.07.27 | ₩7,167 | ₩7,541 | ₩6,727 | ₩6,754 | -5.77% | 3.4만 |
|---|
| 2026.07.24 | ₩7,047 | ₩7,795 | ₩7,047 | ₩7,301 | +3.60% | 1.1만 |
|---|
| 2026.07.23 | ₩6,660 | ₩7,394 | ₩6,607 | ₩6,954 | +4.41% | 3.2만 |
|---|
| 2026.07.22 | ₩6,727 | ₩7,474 | ₩6,614 | ₩6,941 | +3.17% | 1.6만 |
|---|
| 2026.07.21 | ₩7,261 | ₩7,541 | ₩6,246 | ₩6,767 | -6.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,834 | ₩7,728 | ₩6,467 | ₩7,167 | +4.88% | 3.2만 |
|---|
| 2026.07.17 | ₩6,073 | ₩7,528 | ₩6,073 | ₩6,620 | +9.01% | 3.9만 |
|---|
| 2026.07.16 | ₩6,807 | ₩7,341 | ₩5,619 | ₩6,006 | -11.76% | 3.8만 |
|---|
| 2026.07.15 | ₩6,660 | ₩7,061 | ₩5,980 | ₩6,553 | -1.60% | 1.5만 |
|---|
| 2026.07.14 | ₩7,835 | ₩8,343 | ₩6,086 | ₩6,540 | -16.52% | 15.9만 |
|---|
| 2026.07.13 | ₩8,889 | ₩9,009 | ₩7,034 | ₩7,781 | -12.46% | 2.6만 |
|---|
| 2026.07.10 | ₩9,129 | ₩9,543 | ₩8,315 | ₩8,689 | -4.82% | 3.2만 |
|---|
| 2026.07.09 | ₩9,212 | ₩9,757 | ₩9,212 | ₩9,583 | +4.03% | 1.9만 |
|---|
| 2026.07.08 | ₩10,284 | ₩10,284 | ₩9,156 | ₩9,156 | -10.97% | 3.3만 |
|---|
| 2026.07.07 | ₩11,212 | ₩11,212 | ₩10,131 | ₩10,131 | -9.64% | 9.7천 |
|---|
| 2026.07.06 | ₩11,372 | ₩11,652 | ₩10,978 | ₩11,051 | -2.82% | 4.9천 |
|---|
| 2026.07.02 | ₩12,640 | ₩12,640 | ₩11,358 | ₩11,425 | -9.61% | 1.9만 |
|---|
| 2026.07.01 | ₩11,612 | ₩12,920 | ₩11,465 | ₩12,093 | +4.14% | 5.4만 |
|---|
| 2026.06.30 | ₩11,358 | ₩12,253 | ₩11,325 | ₩11,899 | +4.76% | 2만 |
|---|
| 2026.06.29 | ₩12,560 | ₩13,467 | ₩11,225 | ₩11,479 | -8.61% | 5.8만 |
|---|
| 2026.06.26 | ₩12,533 | ₩13,814 | ₩12,281 | ₩13,027 | +3.94% | 1.1만 |
|---|
| 2026.06.25 | ₩13,027 | ₩13,334 | ₩12,293 | ₩12,293 | -5.64% | 2.2만 |
|---|
| 2026.06.24 | ₩12,813 | ₩13,327 | ₩12,533 | ₩12,867 | +0.42% | 5.5만 |
|---|
| 2026.06.23 | ₩13,881 | ₩13,881 | ₩12,613 | ₩12,613 | -9.13% | 8만 |
|---|
| 2026.06.22 | ₩13,254 | ₩13,948 | ₩12,867 | ₩13,427 | +1.31% | 13만 |
|---|
| 2026.06.18 | ₩12,146 | ₩13,654 | ₩12,146 | ₩13,521 | +11.32% | 3.4만 |
|---|
| 2026.06.17 | ₩12,880 | ₩13,494 | ₩12,693 | ₩13,120 | +1.87% | 9.4만 |
|---|
| 2026.06.16 | ₩10,878 | ₩13,481 | ₩10,865 | ₩12,880 | +18.40% | 16.4만 |
|---|
| 2026.06.15 | ₩11,746 | ₩12,239 | ₩10,224 | ₩10,718 | -8.75% | 29만 |
|---|
| 2026.06.12 | ₩12,026 | ₩12,079 | ₩11,712 | ₩11,852 | -1.44% | 10.9만 |
|---|
| 2026.06.11 | ₩11,839 | ₩13,027 | ₩11,612 | ₩11,946 | +0.90% | 24.3만 |
|---|
| 2026.06.10 | ₩11,145 | ₩12,836 | ₩11,065 | ₩11,732 | +5.27% | 19.8만 |
|---|
| 2026.06.09 | ₩11,399 | ₩11,399 | ₩10,898 | ₩11,158 | -2.11% | 19.1만 |
|---|
| 2026.06.08 | ₩11,268 | ₩11,688 | ₩11,011 | ₩11,011 | -2.27% | 1.5만 |
|---|
| 2026.06.05 | ₩11,078 | ₩11,732 | ₩11,078 | ₩11,078 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩12,012 | ₩12,012 | ₩11,011 | ₩11,078 | -7.78% | 4.8만 |
|---|
| 2026.06.03 | ₩11,212 | ₩11,439 | ₩11,212 | ₩11,372 | +1.43% | 1.5만 |
|---|
| 2026.06.02 | ₩12,012 | ₩12,213 | ₩11,612 | ₩11,665 | -2.89% | 23만 |
|---|
| 2026.06.01 | ₩11,318 | ₩11,879 | ₩11,318 | ₩11,479 | +1.42% | 8.1천 |
|---|
| 2026.05.29 | ₩12,012 | ₩12,012 | ₩11,138 | ₩11,292 | -6.00% | 11.2만 |
|---|
| 2026.05.28 | ₩12,546 | ₩12,546 | ₩11,759 | ₩12,226 | -2.55% | 8.5만 |
|---|
| 2026.05.27 | ₩12,813 | ₩13,134 | ₩12,279 | ₩12,413 | -3.13% | 20.6만 |
|---|
| 2026.05.26 | ₩12,960 | ₩13,347 | ₩12,953 | ₩13,000 | +0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩15,082 | ₩15,269 | ₩12,626 | ₩12,626 | -16.28% | 8.8만 |
|---|
| 2026.05.21 | ₩15,469 | ₩16,103 | ₩15,069 | ₩15,069 | -2.59% | 2.5만 |
|---|
| 2026.05.20 | ₩15,776 | ₩16,284 | ₩15,363 | ₩15,549 | -1.44% | 2.6만 |
|---|
| 2026.05.19 | ₩14,295 | ₩15,570 | ₩14,295 | ₩15,549 | +8.78% | 1.2만 |
|---|
| 2026.05.18 | ₩13,167 | ₩15,590 | ₩13,080 | ₩14,475 | +9.93% | 7.1만 |
|---|
| 2026.05.15 | ₩12,346 | ₩13,100 | ₩12,186 | ₩13,067 | +5.84% | 12.5만 |
|---|
| 2026.05.14 | ₩13,200 | ₩13,254 | ₩11,999 | ₩12,426 | -5.86% | 40.1만 |
|---|
| 2026.05.13 | ₩12,960 | ₩13,080 | ₩12,833 | ₩12,907 | -0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩13,080 | ₩13,260 | ₩12,747 | ₩12,747 | -2.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,653 | ₩13,334 | ₩12,653 | ₩13,027 | +2.95% | 4.2천 |
|---|
| 2026.05.08 | ₩13,748 | ₩13,748 | ₩13,100 | ₩13,100 | -4.71% | 1만 |
|---|
| 2026.05.07 | ₩13,467 | ₩13,821 | ₩13,187 | ₩13,561 | +0.69% | 5.4천 |
|---|
| 2026.05.06 | ₩13,294 | ₩14,081 | ₩13,160 | ₩13,654 | +2.71% | 8.8만 |
|---|
| 2026.05.05 | ₩13,107 | ₩13,614 | ₩13,080 | ₩13,613 | +3.86% | 1.9만 |
|---|
| 2026.05.04 | ₩13,120 | ₩13,222 | ₩12,947 | ₩12,947 | -1.32% | 1.4만 |
|---|
| 2026.05.01 | ₩13,227 | ₩13,334 | ₩12,920 | ₩13,334 | +0.81% | 7.2천 |
|---|
| 2026.04.30 | ₩13,547 | ₩13,648 | ₩13,080 | ₩13,120 | -3.15% | 5.8천 |
|---|
| 2026.04.29 | ₩12,693 | ₩13,681 | ₩12,693 | ₩13,521 | +6.52% | 1.2만 |
|---|
| 2026.04.28 | ₩12,813 | ₩13,080 | ₩12,513 | ₩12,973 | +1.25% | 2.2만 |
|---|
| 2026.04.27 | ₩12,933 | ₩13,147 | ₩12,813 | ₩12,813 | -0.93% | 1.5만 |
|---|
| 2026.04.24 | ₩13,094 | ₩13,347 | ₩12,893 | ₩12,893 | -1.53% | 8.4천 |
|---|
| 2026.04.23 | ₩13,481 | ₩13,547 | ₩12,960 | ₩13,094 | -2.87% | 2.6만 |
|---|
| 2026.04.22 | ₩13,454 | ₩13,594 | ₩12,680 | ₩13,160 | -2.18% | 3.6만 |
|---|
| 2026.04.21 | ₩14,395 | ₩14,395 | ₩13,080 | ₩13,214 | -8.21% | 5.2만 |
|---|
| 2026.04.20 | ₩14,068 | ₩14,068 | ₩13,748 | ₩13,801 | -1.90% | 3.1만 |
|---|
| 2026.04.17 | ₩14,415 | ₩14,482 | ₩14,015 | ₩14,068 | -2.41% | 4.2만 |
|---|
| 2026.04.16 | ₩14,415 | ₩14,482 | ₩13,641 | ₩14,041 | -2.59% | 7.5만 |
|---|
| 2026.04.15 | ₩13,507 | ₩14,148 | ₩13,507 | ₩13,641 | +0.99% | 3.8만 |
|---|
| 2026.04.14 | ₩13,761 | ₩14,562 | ₩13,761 | ₩13,774 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩14,335 | ₩14,442 | ₩13,547 | ₩13,748 | -4.10% | 4.3만 |
|---|
| 2026.04.10 | ₩14,415 | ₩14,451 | ₩14,001 | ₩14,175 | -1.67% | 8.2천 |
|---|
| 2026.04.09 | ₩14,001 | ₩14,415 | ₩12,813 | ₩14,081 | +0.57% | 5.9만 |
|---|
| 2026.04.08 | ₩13,347 | ₩14,583 | ₩13,294 | ₩13,761 | +3.10% | 6.7만 |
|---|
| 2026.04.07 | ₩12,780 | ₩13,574 | ₩12,440 | ₩13,094 | +2.45% | 6.4만 |
|---|
| 2026.04.06 | ₩12,813 | ₩13,682 | ₩12,813 | ₩12,947 | +1.04% | 7.1만 |
|---|
| 2026.04.02 | ₩13,347 | ₩14,015 | ₩12,520 | ₩12,800 | -4.10% | 5.7만 |
|---|
| 2026.04.01 | ₩11,685 | ₩13,934 | ₩11,412 | ₩12,847 | +9.94% | 8.3만 |
|---|
| 2026.03.31 | ₩9,930 | ₩12,520 | ₩9,930 | ₩11,412 | +14.92% | 5.5만 |
|---|
| 2026.03.30 | ₩9,703 | ₩10,478 | ₩9,677 | ₩10,024 | +3.30% | 1.5만 |
|---|
| 2026.03.27 | ₩9,143 | ₩10,818 | ₩8,983 | ₩9,423 | +3.07% | 3.9만 |
|---|
| 2026.03.26 | ₩8,542 | ₩9,770 | ₩8,542 | ₩9,343 | +9.37% | 1.6만 |
|---|
| 2026.03.25 | ₩8,609 | ₩9,170 | ₩8,489 | ₩8,742 | +1.55% | 2.8만 |
|---|
| 2026.03.24 | ₩8,662 | ₩8,983 | ₩8,409 | ₩8,475 | -2.16% | 3.3만 |
|---|
| 2026.03.23 | ₩8,677 | ₩9,343 | ₩8,048 | ₩8,676 | -0.02% | 4.4만 |
|---|
| 2026.03.20 | ₩8,676 | ₩9,543 | ₩8,008 | ₩8,008 | -7.69% | 2.3만 |
|---|
| 2026.03.19 | ₩8,529 | ₩9,274 | ₩8,529 | ₩8,876 | +4.07% | 1.1만 |
|---|
| 2026.03.18 | ₩9,009 | ₩9,410 | ₩8,475 | ₩9,076 | +0.74% | 1.4만 |
|---|
| 2026.03.17 | ₩8,676 | ₩9,276 | ₩8,289 | ₩8,289 | -4.46% | 5.4천 |
|---|
| 2026.03.16 | ₩8,342 | ₩9,316 | ₩8,008 | ₩8,342 | 0.00% | 8.2천 |
|---|
| 2026.03.13 | ₩9,183 | ₩9,183 | ₩8,315 | ₩8,315 | -9.45% | 2.8천 |
|---|
| 2026.03.12 | ₩9,650 | ₩10,157 | ₩8,809 | ₩9,250 | -4.15% | 7.2천 |
|---|
| 2026.03.11 | ₩10,010 | ₩10,010 | ₩8,849 | ₩9,343 | -6.67% | 1.3만 |
|---|
| 2026.03.10 | ₩9,210 | ₩10,344 | ₩9,210 | ₩9,610 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,797 | ₩10,010 | ₩8,996 | ₩9,757 | -0.41% | 1.2만 |
|---|
| 2026.03.06 | ₩10,117 | ₩10,117 | ₩9,370 | ₩9,730 | -3.83% | 1.8천 |
|---|
| 2026.03.05 | ₩7,835 | ₩9,116 | ₩7,835 | ₩9,103 | +16.18% | 2.7천 |
|---|
| 2026.03.04 | ₩8,876 | ₩9,196 | ₩8,876 | ₩9,196 | +3.61% | 1만 |
|---|
| 2026.03.03 | ₩8,676 | ₩9,129 | ₩8,676 | ₩9,129 | +5.23% | 5.9천 |
|---|
| 2026.03.02 | ₩9,757 | ₩9,757 | ₩9,156 | ₩9,156 | -6.16% | 6.3천 |
|---|
| 2026.02.27 | ₩9,930 | ₩9,944 | ₩9,396 | ₩9,763 | -1.68% | 2.7천 |
|---|
| 2026.02.26 | ₩10,277 | ₩10,277 | ₩10,277 | ₩10,277 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,891 | ₩11,332 | ₩10,277 | ₩10,277 | -5.64% | 7.2천 |
|---|
| 2026.02.24 | ₩11,345 | ₩12,046 | ₩10,411 | ₩10,491 | -7.53% | 2.9만 |
|---|
| 2026.02.23 | ₩10,531 | ₩12,279 | ₩10,478 | ₩11,559 | +9.76% | 1.7만 |
|---|
| 2026.02.20 | ₩9,610 | ₩10,785 | ₩9,343 | ₩10,785 | +12.22% | 1.9만 |
|---|
| 2026.02.19 | ₩8,676 | ₩9,537 | ₩8,676 | ₩9,330 | +7.54% | 3.7천 |
|---|
| 2026.02.18 | ₩8,996 | ₩9,877 | ₩8,716 | ₩9,036 | +0.45% | 1만 |
|---|
| 2026.02.17 | ₩8,329 | ₩9,610 | ₩7,835 | ₩9,196 | +10.42% | 1.3만 |
|---|
| 2026.02.13 | ₩7,821 | ₩8,542 | ₩7,821 | ₩8,062 | +3.07% | 6.4천 |
|---|
| 2026.02.12 | ₩8,209 | ₩8,542 | ₩7,675 | ₩7,675 | -6.50% | 1.4만 |
|---|
| 2026.02.11 | ₩8,622 | ₩8,929 | ₩7,808 | ₩8,329 | -3.41% | 9.8천 |
|---|
| 2026.02.10 | ₩8,690 | ₩9,370 | ₩7,955 | ₩8,649 | -0.48% | 4.2만 |
|---|
| 2026.02.09 | ₩7,688 | ₩8,889 | ₩7,274 | ₩8,088 | +5.21% | 2.4만 |
|---|
| 2026.02.06 | ₩7,154 | ₩8,662 | ₩7,154 | ₩7,555 | +5.60% | 4.6천 |
|---|
| 2026.02.05 | ₩7,955 | ₩8,542 | ₩7,408 | ₩7,649 | -3.84% | 1.4만 |
|---|
| 2026.02.04 | ₩7,221 | ₩7,968 | ₩7,007 | ₩7,348 | +1.76% | 2.6만 |
|---|
| 2026.02.03 | ₩8,039 | ₩8,039 | ₩6,407 | ₩6,674 | -16.98% | 3만 |
|---|
| 2026.02.02 | ₩8,769 | ₩8,929 | ₩8,609 | ₩8,662 | -1.22% | 5.2천 |
|---|
| 2026.01.30 | ₩9,343 | ₩9,343 | ₩9,023 | ₩9,023 | -3.43% | 1.2천 |
|---|
| 2026.01.29 | ₩9,997 | ₩9,997 | ₩9,410 | ₩9,677 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩10,184 | ₩10,184 | ₩10,077 | ₩10,077 | -1.05% | 600 |
|---|
| 2026.01.27 | ₩10,277 | ₩10,317 | ₩9,890 | ₩9,890 | -3.77% | 3천 |
|---|
| 2026.01.26 | ₩10,664 | ₩11,269 | ₩9,877 | ₩10,092 | -5.37% | 3.8천 |
|---|
| 2026.01.23 | ₩10,945 | ₩10,945 | ₩9,743 | ₩9,743 | -10.98% | 1.1천 |
|---|
| 2026.01.22 | ₩10,611 | ₩10,611 | ₩10,411 | ₩10,411 | -1.89% | 1.2천 |
|---|
| 2026.01.21 | ₩10,411 | ₩11,153 | ₩9,610 | ₩10,664 | +2.44% | 2.8천 |
|---|
| 2026.01.20 | ₩10,691 | ₩10,691 | ₩9,410 | ₩10,678 | -0.12% | 2.2만 |
|---|
| 2026.01.16 | ₩10,678 | ₩10,678 | ₩10,678 | ₩10,678 | 0.00% | 900 |
|---|
| 2026.01.15 | ₩10,411 | ₩11,162 | ₩10,357 | ₩10,763 | +3.38% | 6.4천 |
|---|
| 2026.01.14 | ₩10,277 | ₩10,277 | ₩10,144 | ₩10,144 | -1.30% | 2.7천 |
|---|
| 2026.01.13 | ₩10,411 | ₩10,491 | ₩10,213 | ₩10,277 | -1.28% | 1.3만 |
|---|
| 2026.01.12 | ₩10,678 | ₩10,744 | ₩10,264 | ₩10,371 | -2.88% | 5.2천 |
|---|
| 2026.01.09 | ₩10,678 | ₩11,265 | ₩10,491 | ₩10,491 | -1.75% | 9.1천 |
|---|
| 2026.01.08 | ₩11,782 | ₩11,782 | ₩10,499 | ₩10,678 | -9.37% | 2.4만 |
|---|
| 2026.01.07 | ₩12,266 | ₩12,520 | ₩10,638 | ₩11,812 | -3.70% | 2.1만 |
|---|
| 2026.01.06 | ₩13,094 | ₩14,255 | ₩12,026 | ₩12,186 | -6.93% | 4.7천 |
|---|
| 2026.01.05 | ₩13,280 | ₩13,554 | ₩12,046 | ₩12,532 | -5.64% | 1.3만 |
|---|
| 2026.01.02 | ₩13,147 | ₩13,441 | ₩13,014 | ₩13,325 | +1.35% | 4.8천 |
|---|
| 2025.12.31 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩13,988 | ₩13,988 | ₩13,427 | ₩13,481 | -3.63% | 1.2천 |
|---|
| 2025.12.29 | ₩14,949 | ₩14,949 | ₩12,279 | ₩14,705 | -1.63% | 1.7만 |
|---|
| 2025.12.26 | ₩15,082 | ₩15,349 | ₩14,722 | ₩14,949 | -0.88% | 1.8만 |
|---|
| 2025.12.24 | ₩15,283 | ₩15,283 | ₩14,949 | ₩14,949 | -2.18% | 2.2천 |
|---|
| 2025.12.23 | ₩15,389 | ₩15,389 | ₩14,842 | ₩14,842 | -3.56% | 4.4천 |
|---|
| 2025.12.22 | ₩15,229 | ₩15,456 | ₩15,216 | ₩15,456 | +1.49% | 4.4천 |
|---|
| 2025.12.19 | ₩14,775 | ₩15,409 | ₩14,755 | ₩15,136 | +2.44% | 1.2만 |
|---|
| 2025.12.18 | ₩14,775 | ₩15,088 | ₩14,722 | ₩14,722 | -0.36% | 6.1천 |
|---|
| 2025.12.17 | ₩15,349 | ₩15,349 | ₩14,755 | ₩14,875 | -3.09% | 6.9천 |
|---|
| 2025.12.16 | ₩15,309 | ₩15,611 | ₩15,042 | ₩15,069 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩15,283 | ₩15,963 | ₩15,229 | ₩15,323 | +0.26% | 1만 |
|---|
| 2025.12.12 | ₩15,963 | ₩16,284 | ₩15,443 | ₩15,616 | -2.17% | 2.5만 |
|---|
| 2025.12.11 | ₩13,774 | ₩15,830 | ₩13,748 | ₩15,576 | +13.08% | 4.6만 |
|---|
| 2025.12.10 | ₩13,481 | ₩13,975 | ₩13,481 | ₩13,975 | +3.66% | 7.3천 |
|---|
| 2025.12.09 | ₩13,614 | ₩13,814 | ₩13,389 | ₩13,447 | -1.23% | 1.7만 |
|---|
| 2025.12.08 | ₩13,080 | ₩13,828 | ₩13,067 | ₩13,214 | +1.02% | 1.8만 |
|---|
| 2025.12.05 | ₩12,947 | ₩13,174 | ₩11,412 | ₩13,080 | +1.03% | 1.5만 |
|---|
| 2025.12.04 | ₩12,480 | ₩13,294 | ₩12,480 | ₩13,014 | +4.28% | 1.2만 |
|---|
| 2025.12.03 | ₩12,546 | ₩13,280 | ₩12,413 | ₩12,466 | -0.64% | 9.5천 |
|---|
| 2025.12.02 | ₩13,668 | ₩13,668 | ₩12,146 | ₩12,146 | -11.13% | 2.7만 |
|---|
| 2025.12.01 | ₩14,135 | ₩14,135 | ₩13,734 | ₩13,961 | -1.23% | 1.3만 |
|---|
| 2025.11.28 | ₩13,614 | ₩14,159 | ₩13,614 | ₩14,159 | +4.00% | 1.5천 |
|---|
| 2025.11.26 | ₩14,388 | ₩14,642 | ₩13,347 | ₩14,255 | -0.93% | 2.2만 |
|---|
| 2025.11.25 | ₩14,015 | ₩14,601 | ₩14,015 | ₩14,588 | +4.10% | 2.4만 |
|---|
| 2025.11.24 | ₩12,400 | ₩14,001 | ₩12,326 | ₩14,001 | +12.92% | 3.8만 |
|---|
| 2025.11.21 | ₩11,639 | ₩12,319 | ₩11,639 | ₩12,319 | +5.85% | 2.6만 |
|---|
| 2025.11.20 | ₩11,625 | ₩11,972 | ₩11,345 | ₩11,812 | +1.61% | 3만 |
|---|
| 2025.11.19 | ₩11,452 | ₩12,266 | ₩11,452 | ₩11,612 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩12,026 | ₩12,413 | ₩11,625 | ₩11,625 | -3.33% | 2만 |
|---|
| 2025.11.17 | ₩11,439 | ₩12,437 | ₩11,345 | ₩12,279 | +7.35% | 2.2만 |
|---|
| 2025.11.14 | ₩12,319 | ₩12,319 | ₩11,145 | ₩11,505 | -6.61% | 2.9만 |
|---|
| 2025.11.13 | ₩13,881 | ₩14,188 | ₩12,480 | ₩12,707 | -8.46% | 3.6만 |
|---|
| 2025.11.12 | ₩13,881 | ₩14,175 | ₩13,374 | ₩14,175 | +2.12% | 3.7만 |
|---|
| 2025.11.11 | ₩13,481 | ₩14,015 | ₩12,707 | ₩14,015 | +3.96% | 2.8만 |
|---|
| 2025.11.10 | ₩13,614 | ₩13,721 | ₩13,214 | ₩13,507 | -0.78% | 2.5만 |
|---|
| 2025.11.07 | ₩13,040 | ₩13,441 | ₩12,720 | ₩13,441 | +3.07% | 3.6만 |
|---|
| 2025.11.06 | ₩12,173 | ₩13,374 | ₩12,173 | ₩12,840 | +5.48% | 5.3만 |
|---|
| 2025.11.05 | ₩9,824 | ₩11,926 | ₩9,824 | ₩11,679 | +18.89% | 4.8만 |
|---|
| 2025.11.04 | ₩8,475 | ₩10,144 | ₩8,475 | ₩9,890 | +16.69% | 8.3만 |
|---|
| 2025.11.03 | ₩8,475 | ₩8,796 | ₩8,182 | ₩8,562 | +1.02% | 3.9만 |
|---|
| 2025.10.31 | ₩8,596 | ₩9,063 | ₩8,115 | ₩8,475 | -1.40% | 5.9만 |
|---|
| 2025.10.30 | ₩8,038 | ₩8,115 | ₩8,035 | ₩8,102 | +0.80% | 5.2천 |
|---|
| 2025.10.29 | ₩8,182 | ₩8,275 | ₩7,828 | ₩8,035 | -1.79% | 1.1만 |
|---|
| 2025.10.28 | ₩8,048 | ₩8,142 | ₩7,641 | ₩8,008 | -0.50% | 3.2천 |
|---|
| 2025.10.27 | ₩8,168 | ₩8,315 | ₩7,768 | ₩8,068 | -1.23% | 1.4만 |
|---|
| 2025.10.24 | ₩8,195 | ₩8,195 | ₩7,955 | ₩8,102 | -1.14% | 1.8만 |
|---|
| 2025.10.23 | ₩8,502 | ₩8,529 | ₩7,939 | ₩8,155 | -4.08% | 9.9천 |
|---|
| 2025.10.22 | ₩7,902 | ₩8,142 | ₩7,581 | ₩8,028 | +1.60% | 3.9만 |
|---|
| 2025.10.21 | ₩6,540 | ₩8,542 | ₩6,540 | ₩8,142 | +24.49% | 8.2만 |
|---|
| 2025.10.20 | ₩7,301 | ₩7,408 | ₩7,207 | ₩7,328 | +0.37% | 5.6만 |
|---|
| 2025.10.17 | ₩7,608 | ₩7,928 | ₩7,181 | ₩7,328 | -3.68% | 9.9천 |
|---|
| 2025.10.16 | ₩7,207 | ₩7,528 | ₩7,114 | ₩7,408 | +2.78% | 6.7만 |
|---|
| 2025.10.15 | ₩7,421 | ₩7,727 | ₩7,354 | ₩7,354 | -0.90% | 2.4만 |
|---|
| 2025.10.14 | ₩7,047 | ₩7,381 | ₩7,047 | ₩7,354 | +4.36% | 3.3만 |
|---|
| 2025.10.13 | ₩6,927 | ₩7,414 | ₩6,794 | ₩7,314 | +5.59% | 1.4만 |
|---|
| 2025.10.10 | ₩7,277 | ₩7,301 | ₩6,700 | ₩6,942 | -4.60% | 10.7만 |
|---|